Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2022 | USD | 1.5 | 1.61 | 1.101 | 1.29 | 25.8 | -0.02 (-1.53%) | 3,616,300 |
13 Dec 2022 | USD | 1.4 | 1.4 | 1.27 | 1.31 | 26.2 | +0.02 (+1.55%) | 158,300 |
12 Dec 2022 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 25.8 | -0.03 (-2.27%) | 70,100 |
9 Dec 2022 | USD | 1.31 | 1.35 | 1.31 | 1.32 | 26.4 | -0.03 (-2.22%) | 85,900 |
8 Dec 2022 | USD | 1.41 | 1.42 | 1.31 | 1.35 | 27 | -0.06 (-4.26%) | 89,600 |
7 Dec 2022 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 28.2 | -0.04 (-2.76%) | 28,100 |
6 Dec 2022 | USD | 1.44 | 1.477 | 1.43 | 1.45 | 29 | +0.01 (+0.69%) | 41,600 |
5 Dec 2022 | USD | 1.5 | 1.501 | 1.44 | 1.44 | 28.8 | -0.06 (-4%) | 69,600 |
2 Dec 2022 | USD | 1.47 | 1.5 | 1.44 | 1.5 | 30 | +0.005 (+0.33%) | 22,300 |
1 Dec 2022 | USD | 1.5 | 1.51 | 1.48 | 1.495 | 29.9 | -0.01 (-0.66%) | 25,400 |
30 Nov 2022 | USD | 1.5 | 1.507 | 1.481 | 1.505 | 30.1 | +0.005 (+0.33%) | 22,900 |
29 Nov 2022 | USD | 1.51 | 1.52 | 1.49 | 1.5 | 30 | 0.0 (0.0%) | 26,300 |
28 Nov 2022 | USD | 1.48 | 1.53 | 1.47 | 1.5 | 30 | -0.01 (-0.66%) | 33,000 |
25 Nov 2022 | USD | 1.5 | 1.51 | 1.5 | 1.51 | 30.2 | 0.0 (0.0%) | 2,400 |
23 Nov 2022 | USD | 1.495 | 1.52 | 1.49 | 1.51 | 30.2 | +0.02 (+1.34%) | 18,900 |
22 Nov 2022 | USD | 1.47 | 1.51 | 1.43 | 1.49 | 29.8 | +0.05 (+3.47%) | 34,500 |
21 Nov 2022 | USD | 1.44 | 1.48 | 1.43 | 1.44 | 28.8 | +0.037 (+2.64%) | 71,000 |
18 Nov 2022 | USD | 1.47 | 1.47 | 1.36 | 1.403 | 28.06 | -0.057 (-3.90%) | 112,600 |
17 Nov 2022 | USD | 1.5 | 1.57 | 1.43 | 1.46 | 29.2 | -0.04 (-2.67%) | 62,200 |
16 Nov 2022 | USD | 1.51 | 1.52 | 1.457 | 1.5 | 30 | -0.03 (-1.96%) | 63,600 |
15 Nov 2022 | USD | 1.64 | 1.64 | 1.46 | 1.53 | 30.6 | -0.16 (-9.47%) | 117,400 |
14 Nov 2022 | USD | 1.53 | 1.71 | 1.53 | 1.69 | 33.8 | +0.14 (+9.03%) | 268,500 |
11 Nov 2022 | USD | 1.48 | 1.55 | 1.46 | 1.55 | 31 | +0.09 (+6.16%) | 99,300 |
10 Nov 2022 | USD | 1.48 | 1.49 | 1.43 | 1.46 | 29.2 | +0.04 (+2.82%) | 47,700 |
9 Nov 2022 | USD | 1.51 | 1.532 | 1.42 | 1.42 | 28.4 | -0.1 (-6.58%) | 139,500 |
8 Nov 2022 | USD | 1.54 | 1.567 | 1.503 | 1.52 | 30.4 | -0.01 (-0.65%) | 60,400 |
7 Nov 2022 | USD | 1.55 | 1.56 | 1.51 | 1.53 | 30.6 | 0.0 (0.0%) | 89,400 |
4 Nov 2022 | USD | 1.55 | 1.59 | 1.514 | 1.53 | 30.6 | +0.02 (+1.32%) | 80,600 |
3 Nov 2022 | USD | 1.6 | 1.61 | 1.48 | 1.51 | 30.2 | -0.07 (-4.43%) | 125,000 |
2 Nov 2022 | USD | 1.63 | 1.63 | 1.56 | 1.58 | 31.6 | -0.02 (-1.25%) | 47,800 |